Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.38 | 35.69 | 35.11 | 35.56 | 4,486,376 | +0.14(+0.40%) |
Apr 29, 2024 | 35.40 | 35.58 | 35.30 | 35.42 | 1,470,119 | +0.10(+0.28%) |
Apr 26, 2024 | 35.17 | 35.60 | 35.10 | 35.32 | 2,088,276 | +0.05(+0.14%) |
Apr 25, 2024 | 35.67 | 35.87 | 35.20 | 35.27 | 1,816,403 | -0.33(-0.93%) |
Apr 24, 2024 | 34.80 | 35.68 | 34.61 | 35.60 | 2,208,527 | +0.46(+1.31%) |
Apr 23, 2024 | 35.24 | 35.36 | 35.07 | 35.14 | 1,595,903 | +0.00(+0.00%) |
Apr 22, 2024 | 34.90 | 35.30 | 34.54 | 35.14 | 2,024,097 | +0.40(+1.15%) |
Apr 19, 2024 | 34.48 | 34.79 | 34.37 | 34.74 | 2,359,723 | +0.36(+1.05%) |
Apr 18, 2024 | 34.25 | 34.40 | 34.02 | 34.38 | 2,064,458 | +0.34(+1.00%) |
Apr 17, 2024 | 33.95 | 34.23 | 33.76 | 34.04 | 2,193,713 | +0.23(+0.68%) |
Apr 16, 2024 | 34.06 | 34.12 | 33.79 | 33.81 | 2,266,283 | -0.10(-0.29%) |
Apr 15, 2024 | 34.04 | 34.30 | 33.78 | 33.91 | 2,459,163 | -0.02(-0.06%) |
Apr 12, 2024 | 34.63 | 34.63 | 33.73 | 33.93 | 3,025,844 | -0.74(-2.13%) |
Apr 11, 2024 | 34.71 | 34.82 | 34.34 | 34.67 | 2,304,721 | +0.18(+0.52%) |
Apr 10, 2024 | 34.75 | 35.02 | 34.32 | 34.49 | 2,414,672 | -0.54(-1.53%) |
Apr 09, 2024 | 34.89 | 35.18 | 34.76 | 35.02 | 2,635,666 | +0.20(+0.57%) |
Apr 08, 2024 | 34.41 | 34.93 | 34.33 | 34.83 | 2,558,126 | +0.41(+1.18%) |
Apr 05, 2024 | 34.77 | 34.84 | 34.24 | 34.42 | 1,965,301 | -0.47(-1.34%) |
Apr 04, 2024 | 34.65 | 34.98 | 34.29 | 34.89 | 2,597,870 | +0.44(+1.27%) |
Apr 03, 2024 | 34.85 | 34.89 | 34.27 | 34.45 | 3,290,371 | -0.51(-1.45%) |
Apr 02, 2024 | 34.78 | 35.22 | 34.66 | 34.96 | 4,325,628 | +0.26(+0.74%) |
Apr 01, 2024 | 34.67 | 34.85 | 34.44 | 34.70 | 3,255,508 | +0.09(+0.26%) |
Mar 28, 2024 | 34.67 | 34.84 | 34.49 | 34.61 | 2,293,230 | +0.04(+0.11%) |
Mar 27, 2024 | 34.21 | 34.58 | 34.21 | 34.57 | 3,755,324 | +0.50(+1.46%) |
Mar 26, 2024 | 34.09 | 34.34 | 34.00 | 34.07 | 2,755,473 | +0.13(+0.38%) |
Mar 25, 2024 | 34.16 | 34.22 | 33.86 | 33.94 | 1,636,204 | -0.16(-0.47%) |
Mar 22, 2024 | 34.12 | 34.17 | 33.85 | 34.10 | 1,598,370 | +0.12(+0.35%) |
Mar 21, 2024 | 34.20 | 34.38 | 33.97 | 33.98 | 2,090,003 | -0.24(-0.70%) |
Mar 20, 2024 | 34.33 | 34.42 | 34.01 | 34.22 | 2,252,100 | +0.02(+0.06%) |
Mar 19, 2024 | 34.07 | 34.27 | 33.88 | 34.20 | 2,212,849 | +0.13(+0.38%) |
Mar 18, 2024 | 33.73 | 34.57 | 33.68 | 34.07 | 3,832,721 | +0.21(+0.62%) |
Mar 15, 2024 | 33.26 | 33.89 | 33.13 | 33.86 | 5,446,870 | +0.42(+1.25%) |
Mar 14, 2024 | 34.01 | 34.18 | 33.31 | 33.45 | 3,299,897 | -0.75(-2.20%) |
Mar 13, 2024 | 33.98 | 34.26 | 33.84 | 34.20 | 2,792,215 | +0.32(+0.94%) |
Mar 12, 2024 | 33.82 | 34.00 | 33.70 | 33.88 | 2,132,886 | -0.03(-0.09%) |
Mar 11, 2024 | 33.74 | 34.30 | 33.69 | 33.91 | 2,632,206 | +0.08(+0.23%) |
Mar 08, 2024 | 33.67 | 33.97 | 33.52 | 33.83 | 2,787,713 | +0.14(+0.41%) |
Mar 07, 2024 | 33.99 | 33.99 | 33.50 | 33.70 | 2,587,328 | -0.22(-0.64%) |
Mar 06, 2024 | 33.82 | 34.01 | 33.68 | 33.91 | 2,532,468 | +0.17(+0.50%) |
Mar 05, 2024 | 33.59 | 34.27 | 33.54 | 33.74 | 3,727,619 | +0.25(+0.74%) |
Mar 04, 2024 | 33.05 | 33.56 | 32.98 | 33.50 | 3,135,863 | +0.40(+1.20%) |
Mar 01, 2024 | 35.03 | 35.06 | 32.93 | 33.10 | 6,920,467 | -1.93(-5.52%) |
Feb 29, 2024 | 34.48 | 35.71 | 33.73 | 35.03 | 14,835,596 | +4.45(+14.56%) |
Feb 28, 2024 | 30.79 | 30.86 | 30.33 | 30.58 | 4,807,986 | -0.07(-0.23%) |
Feb 27, 2024 | 30.30 | 30.79 | 30.23 | 30.65 | 3,709,582 | +0.45(+1.48%) |
Feb 26, 2024 | 30.27 | 30.46 | 30.02 | 30.20 | 2,868,485 | -0.06(-0.20%) |
Feb 23, 2024 | 29.98 | 30.50 | 29.89 | 30.26 | 4,083,722 | +0.23(+0.76%) |
Feb 22, 2024 | 29.12 | 30.10 | 28.94 | 30.04 | 3,810,552 | +0.54(+1.82%) |
Feb 21, 2024 | 29.33 | 29.52 | 29.13 | 29.50 | 3,828,657 | +0.30(+1.02%) |
Feb 20, 2024 | 28.85 | 29.47 | 28.77 | 29.20 | 2,695,611 | +0.45(+1.55%) |
Feb 16, 2024 | 28.78 | 28.93 | 28.53 | 28.76 | 5,701,173 | -0.12(-0.41%) |
Feb 15, 2024 | 28.71 | 28.98 | 28.62 | 28.87 | 2,399,728 | +0.31(+1.08%) |
Feb 14, 2024 | 28.53 | 28.59 | 28.28 | 28.57 | 2,712,293 | +0.08(+0.28%) |
Feb 13, 2024 | 29.32 | 29.56 | 28.40 | 28.49 | 4,207,357 | -0.87(-2.97%) |
Feb 12, 2024 | 28.80 | 29.38 | 28.70 | 29.36 | 2,924,099 | +0.54(+1.86%) |
Feb 09, 2024 | 29.16 | 29.16 | 28.74 | 28.83 | 3,823,033 | -0.41(-1.39%) |
Feb 08, 2024 | 29.36 | 29.54 | 29.10 | 29.23 | 3,655,197 | -0.26(-0.87%) |
Feb 07, 2024 | 29.97 | 30.01 | 29.33 | 29.49 | 3,129,770 | -0.36(-1.20%) |
Feb 06, 2024 | 29.51 | 30.10 | 29.49 | 29.85 | 2,899,125 | +0.29(+0.97%) |
Feb 05, 2024 | 30.23 | 30.23 | 29.52 | 29.56 | 3,539,312 | -0.79(-2.61%) |
Feb 02, 2024 | 30.60 | 30.69 | 30.10 | 30.35 | 3,151,599 | -0.26(-0.84%) |
Feb 01, 2024 | 30.02 | 30.66 | 29.66 | 30.61 | 3,048,816 | +0.49(+1.61%) |
Jan 31, 2024 | 30.50 | 30.71 | 30.11 | 30.12 | 5,755,627 | -0.31(-1.01%) |
Jan 30, 2024 | 30.32 | 30.52 | 30.10 | 30.43 | 2,439,521 | +0.11(+0.36%) |
Jan 29, 2024 | 30.82 | 30.83 | 30.29 | 30.32 | 2,971,483 | -0.42(-1.36%) |
Jan 26, 2024 | 30.35 | 30.87 | 30.35 | 30.74 | 2,539,504 | +0.57(+1.87%) |
Jan 25, 2024 | 30.23 | 30.46 | 30.00 | 30.17 | 3,028,551 | +0.02(+0.07%) |
Jan 24, 2024 | 30.48 | 30.60 | 30.15 | 30.15 | 2,126,401 | -0.32(-1.04%) |
Jan 23, 2024 | 30.28 | 30.47 | 29.95 | 30.47 | 3,534,638 | +0.37(+1.22%) |
Jan 22, 2024 | 30.35 | 30.36 | 29.91 | 30.10 | 3,128,276 | -0.29(-0.95%) |
Jan 19, 2024 | 30.88 | 30.88 | 30.23 | 30.39 | 2,970,184 | -0.44(-1.42%) |
Jan 18, 2024 | 30.74 | 30.87 | 30.48 | 30.83 | 2,564,713 | -0.13(-0.42%) |
Jan 17, 2024 | 30.89 | 31.11 | 30.75 | 30.96 | 2,489,118 | -0.11(-0.35%) |
Jan 16, 2024 | 31.66 | 31.61 | 30.93 | 31.07 | 2,245,648 | -0.49(-1.54%) |
Jan 12, 2024 | 31.42 | 31.59 | 31.24 | 31.55 | 1,898,884 | +0.32(+1.02%) |
Jan 11, 2024 | 31.39 | 31.48 | 31.09 | 31.23 | 3,618,082 | -0.12(-0.38%) |
Jan 10, 2024 | 31.69 | 31.72 | 31.26 | 31.35 | 2,783,370 | -0.33(-1.05%) |
Jan 09, 2024 | 31.40 | 31.81 | 31.22 | 31.69 | 2,452,270 | +0.15(+0.47%) |
Jan 08, 2024 | 31.44 | 31.70 | 31.27 | 31.54 | 2,303,998 | -0.08(-0.25%) |
Jan 05, 2024 | 31.70 | 31.92 | 31.38 | 31.62 | 1,873,751 | -0.16(-0.50%) |
Jan 04, 2024 | 31.98 | 32.13 | 31.62 | 31.77 | 2,899,735 | -0.28(-0.86%) |
Jan 03, 2024 | 32.34 | 32.46 | 31.96 | 32.05 | 3,144,072 | -0.20(-0.61%) |
Jan 02, 2024 | 31.55 | 32.46 | 31.50 | 32.25 | 3,371,874 | +0.68(+2.15%) |
Dec 29, 2023 | 31.37 | 31.63 | 31.33 | 31.57 | 2,021,190 | +0.17(+0.53%) |
Dec 28, 2023 | 31.19 | 31.56 | 31.19 | 31.40 | 2,847,020 | +0.13(+0.41%) |
Dec 27, 2023 | 31.24 | 31.30 | 31.08 | 31.27 | 1,547,919 | +0.00(+0.00%) |
Dec 26, 2023 | 31.15 | 31.38 | 30.99 | 31.27 | 1,594,483 | +0.05(+0.16%) |
Dec 22, 2023 | 31.21 | 31.44 | 31.05 | 31.22 | 1,552,697 | +0.09(+0.28%) |
Dec 21, 2023 | 31.13 | 31.30 | 30.74 | 31.13 | 2,108,477 | +0.24(+0.76%) |
Dec 20, 2023 | 31.00 | 31.24 | 30.86 | 30.90 | 2,967,542 | -0.29(-0.95%) |
Dec 19, 2023 | 31.12 | 31.26 | 30.84 | 31.19 | 3,205,212 | +0.12(+0.38%) |
Dec 18, 2023 | 30.75 | 31.29 | 30.46 | 31.08 | 2,933,894 | +0.52(+1.71%) |
Dec 15, 2023 | 31.23 | 31.33 | 30.50 | 30.55 | 5,774,814 | -0.83(-2.63%) |
Dec 14, 2023 | 32.23 | 32.29 | 31.33 | 31.38 | 3,188,529 | -0.77(-2.39%) |
Dec 13, 2023 | 31.05 | 32.16 | 30.88 | 32.15 | 2,510,530 | +1.02(+3.29%) |
Dec 12, 2023 | 31.15 | 31.21 | 30.84 | 31.12 | 1,932,167 | -0.05(-0.16%) |
Dec 11, 2023 | 31.10 | 31.39 | 30.86 | 31.17 | 3,278,163 | +0.32(+1.05%) |
Dec 08, 2023 | 31.35 | 31.35 | 30.83 | 30.85 | 2,170,390 | -0.46(-1.48%) |
Dec 07, 2023 | 31.46 | 31.51 | 30.99 | 31.31 | 2,589,436 | -0.05(-0.16%) |
Dec 06, 2023 | 30.73 | 31.41 | 30.61 | 31.36 | 3,068,570 | +0.55(+1.79%) |
Dec 05, 2023 | 31.23 | 31.33 | 30.75 | 30.81 | 2,189,852 | -0.39(-1.26%) |
Dec 04, 2023 | 30.79 | 31.38 | 30.79 | 31.20 | 2,497,157 | +0.41(+1.34%) |
Dec 01, 2023 | 30.07 | 30.81 | 30.04 | 30.79 | 3,019,965 | +0.72(+2.39%) |
Nov 30, 2023 | 29.98 | 30.34 | 29.63 | 30.07 | 7,324,325 | +0.12(+0.39%) |
Nov 29, 2023 | 31.02 | 31.17 | 29.61 | 29.95 | 8,744,381 | -1.45(-4.63%) |
Nov 28, 2023 | 31.39 | 31.58 | 31.11 | 31.41 | 5,580,816 | -0.01(-0.03%) |
Nov 27, 2023 | 32.18 | 32.22 | 31.33 | 31.42 | 3,822,155 | -0.75(-2.32%) |
Nov 24, 2023 | 32.15 | 32.35 | 32.07 | 32.17 | 1,211,833 | +0.13(+0.40%) |
Nov 22, 2023 | 32.20 | 32.28 | 31.79 | 32.04 | 3,458,472 | +0.14(+0.43%) |
Nov 21, 2023 | 31.73 | 32.17 | 31.61 | 31.90 | 8,604,552 | +0.26(+0.81%) |
Nov 20, 2023 | 31.78 | 31.93 | 31.61 | 31.65 | 2,845,321 | -0.32(-1.01%) |
Nov 17, 2023 | 32.28 | 32.28 | 31.78 | 31.97 | 3,772,149 | -0.14(-0.43%) |
Nov 16, 2023 | 32.12 | 32.43 | 31.95 | 32.11 | 8,002,462 | -0.08(-0.24%) |
Nov 15, 2023 | 32.41 | 32.46 | 32.03 | 32.19 | 2,094,494 | -0.18(-0.55%) |
Nov 14, 2023 | 32.18 | 32.60 | 31.98 | 32.36 | 3,907,710 | +0.48(+1.51%) |
Nov 13, 2023 | 31.77 | 32.12 | 31.74 | 31.88 | 2,420,020 | -0.07(-0.22%) |
Nov 10, 2023 | 32.09 | 32.09 | 31.77 | 31.95 | 2,152,002 | -0.01(-0.03%) |
Nov 09, 2023 | 32.03 | 32.05 | 31.75 | 31.96 | 2,212,365 | +0.04(+0.12%) |
Nov 08, 2023 | 32.13 | 32.14 | 31.83 | 31.92 | 1,927,520 | -0.12(-0.37%) |
Nov 07, 2023 | 31.99 | 32.17 | 31.85 | 32.04 | 2,165,584 | +0.06(+0.18%) |
Nov 06, 2023 | 32.30 | 32.42 | 31.94 | 31.98 | 2,033,490 | -0.33(-1.03%) |
Nov 03, 2023 | 33.01 | 33.11 | 32.27 | 32.31 | 2,253,554 | -0.30(-0.93%) |
Nov 02, 2023 | 32.17 | 32.81 | 32.05 | 32.62 | 3,362,175 | +0.73(+2.28%) |
Nov 01, 2023 | 31.96 | 32.11 | 31.60 | 31.89 | 4,308,542 | -0.11(-0.34%) |
Oct 31, 2023 | 31.69 | 32.15 | 31.64 | 32.00 | 7,312,914 | +0.48(+1.53%) |
Oct 30, 2023 | 31.06 | 31.60 | 31.05 | 31.52 | 2,601,089 | +0.66(+2.13%) |
Oct 27, 2023 | 31.33 | 31.47 | 30.77 | 30.86 | 2,941,169 | -0.64(-2.03%) |
Oct 26, 2023 | 31.66 | 31.70 | 31.13 | 31.50 | 3,671,939 | -0.08(-0.25%) |
Oct 25, 2023 | 30.51 | 31.63 | 30.41 | 31.58 | 5,774,669 | +1.14(+3.75%) |
Oct 24, 2023 | 30.44 | 30.69 | 30.34 | 30.44 | 5,151,726 | +0.00(+0.00%) |
Oct 23, 2023 | 30.74 | 30.98 | 30.39 | 30.44 | 3,035,359 | -0.45(-1.46%) |
Oct 20, 2023 | 31.45 | 31.59 | 30.87 | 30.89 | 3,121,160 | -0.39(-1.26%) |
Oct 19, 2023 | 31.32 | 31.68 | 31.16 | 31.28 | 2,702,450 | -0.04(-0.13%) |
Oct 18, 2023 | 31.93 | 32.07 | 31.31 | 31.32 | 2,693,476 | -0.54(-1.70%) |
Oct 17, 2023 | 31.53 | 32.10 | 31.46 | 31.86 | 3,533,474 | +0.29(+0.90%) |
Oct 16, 2023 | 31.51 | 31.87 | 30.78 | 31.58 | 5,234,758 | +0.10(+0.31%) |
Oct 13, 2023 | 31.55 | 31.70 | 30.18 | 31.48 | 7,468,084 | -0.37(-1.16%) |
Oct 12, 2023 | 35.09 | 35.22 | 31.39 | 31.85 | 8,287,888 | -3.47(-9.83%) |
Oct 11, 2023 | 35.94 | 36.06 | 35.18 | 35.32 | 2,309,005 | -0.57(-1.58%) |
Oct 10, 2023 | 35.47 | 36.31 | 35.47 | 35.88 | 3,233,281 | +0.74(+2.11%) |
Oct 09, 2023 | 35.78 | 35.91 | 34.52 | 35.14 | 4,991,992 | -0.80(-2.22%) |
Oct 06, 2023 | 36.23 | 36.27 | 35.05 | 35.94 | 2,854,797 | -0.47(-1.29%) |
Oct 05, 2023 | 37.03 | 37.31 | 36.26 | 36.41 | 3,252,489 | -0.73(-1.97%) |
Oct 04, 2023 | 36.71 | 37.17 | 36.54 | 37.14 | 1,864,400 | +0.39(+1.06%) |
Oct 03, 2023 | 36.28 | 36.95 | 36.20 | 36.75 | 2,547,641 | +0.16(+0.43%) |
Oct 02, 2023 | 36.93 | 36.94 | 36.19 | 36.59 | 1,936,874 | -0.48(-1.29%) |
Sep 29, 2023 | 37.25 | 37.48 | 37.02 | 37.07 | 2,086,845 | +0.00(+0.00%) |
Sep 28, 2023 | 37.46 | 37.59 | 37.05 | 37.07 | 1,801,066 | -0.29(-0.78%) |
Sep 27, 2023 | 37.84 | 37.97 | 37.13 | 37.36 | 1,667,978 | -0.51(-1.34%) |
Sep 26, 2023 | 37.94 | 38.26 | 37.84 | 37.87 | 2,047,941 | -0.08(-0.21%) |
Sep 25, 2023 | 37.78 | 38.01 | 37.81 | 37.95 | 1,718,176 | +0.02(+0.05%) |
Sep 22, 2023 | 38.35 | 38.39 | 37.92 | 37.93 | 2,155,087 | -0.41(-1.07%) |
Sep 21, 2023 | 37.78 | 38.58 | 37.60 | 38.34 | 2,762,028 | +0.53(+1.39%) |
Sep 20, 2023 | 37.64 | 37.98 | 37.44 | 37.81 | 2,094,222 | +0.35(+0.94%) |
Sep 19, 2023 | 37.28 | 37.59 | 37.16 | 37.46 | 1,891,788 | +0.20(+0.55%) |
Sep 18, 2023 | 37.40 | 37.48 | 36.84 | 37.26 | 1,893,804 | -0.02(-0.05%) |
Sep 15, 2023 | 37.43 | 37.64 | 37.27 | 37.28 | 4,246,315 | -0.17(-0.44%) |
Sep 14, 2023 | 36.65 | 37.52 | 36.65 | 37.44 | 2,155,710 | +0.84(+2.29%) |
Sep 13, 2023 | 36.52 | 36.63 | 36.29 | 36.60 | 1,871,553 | +0.15(+0.40%) |
Sep 12, 2023 | 36.46 | 36.52 | 36.04 | 36.46 | 2,085,904 | +0.04(+0.11%) |
Sep 11, 2023 | 36.20 | 36.64 | 36.17 | 36.42 | 2,021,107 | +0.23(+0.65%) |
Sep 08, 2023 | 36.06 | 36.22 | 35.85 | 36.19 | 2,702,183 | +0.14(+0.38%) |
Sep 07, 2023 | 36.41 | 36.46 | 35.97 | 36.05 | 3,036,525 | -0.26(-0.72%) |
Sep 06, 2023 | 36.74 | 36.88 | 36.30 | 36.31 | 2,514,525 | -0.39(-1.06%) |
Sep 05, 2023 | 37.45 | 37.51 | 36.69 | 36.70 | 3,036,930 | -0.73(-1.95%) |
Sep 01, 2023 | 37.48 | 38.03 | 37.22 | 37.43 | 3,300,366 | -0.19(-0.49%) |
Aug 31, 2023 | 38.55 | 38.76 | 37.38 | 37.62 | 5,794,021 | -1.04(-2.70%) |
Aug 30, 2023 | 38.99 | 39.11 | 38.57 | 38.66 | 2,459,762 | -0.15(-0.38%) |
Aug 29, 2023 | 38.86 | 38.97 | 38.41 | 38.81 | 1,746,532 | +0.07(+0.18%) |
Aug 28, 2023 | 38.50 | 38.76 | 38.42 | 38.74 | 1,461,888 | +0.35(+0.91%) |
Aug 25, 2023 | 38.24 | 38.54 | 38.04 | 38.39 | 1,576,259 | +0.45(+1.18%) |
Aug 24, 2023 | 37.66 | 38.10 | 37.66 | 37.94 | 1,807,476 | +0.44(+1.17%) |
Aug 23, 2023 | 37.93 | 38.01 | 37.39 | 37.50 | 1,932,538 | -0.47(-1.23%) |
Aug 22, 2023 | 37.80 | 38.14 | 37.71 | 37.97 | 2,160,047 | +0.01(+0.03%) |
Aug 21, 2023 | 38.13 | 38.26 | 37.79 | 37.96 | 2,002,902 | -0.34(-0.89%) |
Aug 18, 2023 | 38.34 | 38.69 | 38.13 | 38.30 | 1,990,985 | -0.11(-0.28%) |
Aug 17, 2023 | 38.93 | 39.09 | 38.40 | 38.41 | 2,071,564 | -0.65(-1.67%) |
Aug 16, 2023 | 39.28 | 39.35 | 39.02 | 39.06 | 1,626,581 | -0.17(-0.42%) |
Aug 15, 2023 | 39.74 | 39.83 | 39.22 | 39.23 | 1,580,555 | -0.61(-1.54%) |
Aug 14, 2023 | 40.62 | 40.68 | 39.78 | 39.84 | 1,830,421 | -0.71(-1.75%) |
Aug 11, 2023 | 39.87 | 40.55 | 39.74 | 40.55 | 1,956,547 | +0.79(+1.99%) |
Aug 10, 2023 | 39.71 | 40.01 | 39.70 | 39.76 | 1,347,112 | +0.08(+0.20%) |
Aug 09, 2023 | 39.27 | 39.83 | 39.19 | 39.69 | 1,311,721 | +0.56(+1.42%) |
Aug 08, 2023 | 39.73 | 39.66 | 38.95 | 39.13 | 1,214,437 | -0.60(-1.52%) |
Aug 07, 2023 | 39.19 | 39.73 | 39.12 | 39.73 | 1,228,235 | +0.21(+0.54%) |
Aug 04, 2023 | 39.85 | 40.04 | 39.48 | 39.52 | 1,851,551 | -0.27(-0.69%) |
Aug 03, 2023 | 40.25 | 40.35 | 39.76 | 39.79 | 1,617,905 | -0.56(-1.38%) |
Aug 02, 2023 | 39.64 | 40.67 | 39.60 | 40.35 | 1,401,802 | +0.78(+1.97%) |
Aug 01, 2023 | 39.95 | 40.05 | 39.48 | 39.57 | 1,319,259 | -0.28(-0.71%) |
Jul 31, 2023 | 40.02 | 40.10 | 39.77 | 39.85 | 2,582,863 | -0.16(-0.39%) |
Jul 28, 2023 | 39.97 | 40.07 | 39.73 | 40.01 | 1,317,352 | +0.40(+1.01%) |
Jul 27, 2023 | 39.80 | 39.98 | 39.51 | 39.61 | 1,489,869 | -0.18(-0.44%) |
Jul 26, 2023 | 39.59 | 40.09 | 39.57 | 39.78 | 1,270,720 | +0.17(+0.42%) |
Jul 25, 2023 | 39.53 | 39.63 | 39.26 | 39.62 | 1,775,755 | +0.12(+0.30%) |
Jul 24, 2023 | 39.11 | 39.56 | 39.08 | 39.50 | 1,315,229 | +0.37(+0.95%) |
Jul 21, 2023 | 39.22 | 39.30 | 38.95 | 39.13 | 1,682,257 | -0.07(-0.17%) |
Jul 20, 2023 | 38.69 | 39.21 | 38.46 | 39.20 | 1,577,856 | +0.63(+1.64%) |
Jul 19, 2023 | 38.52 | 38.73 | 38.31 | 38.56 | 1,581,129 | +0.22(+0.58%) |
Jul 18, 2023 | 38.30 | 38.67 | 38.09 | 38.34 | 1,461,417 | -0.06(-0.15%) |
Jul 17, 2023 | 38.99 | 39.10 | 38.38 | 38.40 | 1,691,656 | -0.72(-1.84%) |
Jul 14, 2023 | 38.58 | 39.16 | 38.36 | 39.12 | 2,545,168 | +0.63(+1.63%) |
Jul 13, 2023 | 37.93 | 38.54 | 37.76 | 38.49 | 2,593,300 | +0.59(+1.56%) |
Jul 12, 2023 | 38.31 | 38.32 | 37.85 | 37.90 | 1,966,025 | -0.06(-0.15%) |
Jul 11, 2023 | 37.85 | 38.12 | 37.81 | 37.96 | 1,894,758 | +0.13(+0.33%) |
Jul 10, 2023 | 38.09 | 38.54 | 37.78 | 37.83 | 1,813,403 | -0.26(-0.69%) |
Jul 07, 2023 | 38.40 | 38.60 | 38.05 | 38.09 | 2,117,472 | -0.45(-1.16%) |
Jul 06, 2023 | 38.75 | 38.77 | 38.32 | 38.54 | 1,957,389 | -0.34(-0.87%) |
Jul 05, 2023 | 39.13 | 39.17 | 38.78 | 38.88 | 2,527,190 | -0.45(-1.13%) |
Jul 03, 2023 | 38.78 | 39.44 | 38.67 | 39.32 | 1,090,439 | +0.39(+0.99%) |
Jun 30, 2023 | 38.72 | 38.98 | 38.59 | 38.94 | 2,081,195 | +0.35(+0.90%) |
Jun 29, 2023 | 38.08 | 38.68 | 37.95 | 38.59 | 1,756,155 | +0.42(+1.09%) |
Jun 28, 2023 | 38.80 | 38.80 | 37.90 | 38.17 | 2,335,839 | -1.03(-2.62%) |
Jun 27, 2023 | 39.51 | 39.68 | 39.15 | 39.20 | 1,380,187 | -0.28(-0.71%) |
Jun 26, 2023 | 39.09 | 39.48 | 38.77 | 39.48 | 1,271,320 | +0.30(+0.77%) |
Jun 23, 2023 | 39.45 | 39.56 | 39.13 | 39.18 | 1,903,649 | -0.14(-0.34%) |
Jun 22, 2023 | 39.59 | 39.70 | 39.14 | 39.31 | 1,594,329 | -0.07(-0.17%) |
Jun 21, 2023 | 39.33 | 39.47 | 38.85 | 39.38 | 2,001,757 | -0.10(-0.25%) |
Jun 20, 2023 | 39.87 | 40.03 | 39.47 | 39.48 | 2,575,824 | -0.47(-1.19%) |
Jun 16, 2023 | 40.02 | 40.40 | 39.92 | 39.95 | 3,444,305 | -0.03(-0.07%) |
Jun 15, 2023 | 40.09 | 40.24 | 39.85 | 39.98 | 2,139,650 | +0.05(+0.12%) |
Jun 14, 2023 | 39.75 | 40.01 | 39.61 | 39.93 | 1,663,922 | +0.41(+1.03%) |
Jun 13, 2023 | 39.42 | 39.71 | 39.27 | 39.53 | 2,358,981 | -0.05(-0.12%) |
Jun 12, 2023 | 39.61 | 39.68 | 39.36 | 39.58 | 1,392,600 | +0.01(+0.02%) |
Jun 09, 2023 | 39.28 | 39.66 | 39.23 | 39.57 | 1,692,460 | +0.23(+0.59%) |
Jun 08, 2023 | 39.04 | 39.45 | 38.78 | 39.33 | 2,210,547 | +0.25(+0.64%) |
Jun 07, 2023 | 38.71 | 39.12 | 38.19 | 39.08 | 2,460,096 | -0.06(-0.15%) |
Jun 06, 2023 | 39.37 | 39.76 | 38.57 | 39.14 | 4,188,095 | -0.13(-0.32%) |
Jun 05, 2023 | 39.49 | 39.88 | 39.17 | 39.27 | 2,217,072 | -0.20(-0.52%) |
Jun 02, 2023 | 38.98 | 39.49 | 38.91 | 39.47 | 3,814,150 | +0.55(+1.42%) |
Jun 01, 2023 | 38.87 | 39.88 | 38.63 | 38.92 | 5,537,316 | +1.89(+5.10%) |
May 31, 2023 | 37.29 | 37.45 | 36.83 | 37.03 | 7,039,673 | -0.08(-0.21%) |
May 30, 2023 | 36.96 | 37.31 | 36.84 | 37.11 | 3,760,600 | -0.14(-0.36%) |
May 26, 2023 | 36.94 | 37.28 | 36.77 | 37.24 | 2,586,164 | +0.22(+0.60%) |
May 25, 2023 | 37.39 | 37.62 | 36.97 | 37.02 | 2,634,332 | -0.63(-1.67%) |
May 24, 2023 | 37.89 | 38.00 | 37.64 | 37.65 | 2,286,877 | -0.20(-0.54%) |
May 23, 2023 | 37.80 | 37.96 | 37.32 | 37.85 | 3,038,919 | +0.20(+0.54%) |
May 22, 2023 | 38.05 | 38.10 | 37.49 | 37.65 | 2,079,512 | -0.44(-1.14%) |
May 19, 2023 | 38.08 | 38.28 | 37.93 | 38.08 | 2,257,317 | +0.07(+0.18%) |
May 18, 2023 | 37.89 | 38.07 | 37.71 | 38.02 | 1,973,908 | -0.08(-0.20%) |
May 17, 2023 | 37.77 | 38.10 | 37.41 | 38.09 | 1,631,716 | +0.31(+0.82%) |
May 16, 2023 | 38.18 | 38.19 | 37.45 | 37.78 | 2,304,490 | -0.57(-1.49%) |
May 15, 2023 | 39.02 | 39.07 | 38.31 | 38.36 | 1,751,244 | -0.60(-1.54%) |
May 12, 2023 | 38.93 | 39.12 | 38.81 | 38.96 | 1,375,288 | -0.05(-0.12%) |
May 11, 2023 | 38.92 | 39.02 | 38.52 | 39.00 | 1,754,168 | +0.15(+0.40%) |
May 10, 2023 | 38.86 | 39.15 | 38.71 | 38.85 | 1,532,648 | -0.03(-0.07%) |
May 09, 2023 | 39.22 | 39.38 | 38.85 | 38.88 | 2,099,140 | -0.46(-1.18%) |
May 08, 2023 | 39.58 | 39.71 | 39.19 | 39.34 | 2,082,043 | -0.54(-1.36%) |
May 05, 2023 | 39.63 | 39.97 | 39.56 | 39.88 | 1,846,232 | +0.28(+0.71%) |
May 04, 2023 | 39.42 | 39.63 | 39.19 | 39.60 | 1,693,873 | +0.27(+0.69%) |
May 03, 2023 | 39.11 | 39.63 | 39.04 | 39.33 | 2,314,479 | +0.41(+1.04%) |
May 02, 2023 | 39.27 | 39.35 | 38.73 | 38.93 | 1,723,288 | -0.41(-1.03%) |